Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | - | - | - | - | - | - |
May 20, 2022 | 18.77 | 18.77 | 18.47 | 18.55 | 18.55 | 12,300 |
May 19, 2022 | 18.52 | 18.74 | 18.52 | 18.61 | 18.61 | 23,400 |
May 18, 2022 | 18.85 | 18.85 | 18.57 | 18.60 | 18.60 | 11,800 |
May 17, 2022 | 18.69 | 18.83 | 18.69 | 18.83 | 18.83 | 16,600 |
May 16, 2022 | 18.67 | 18.68 | 18.60 | 18.65 | 18.65 | 6,100 |
May 13, 2022 | 18.37 | 18.66 | 18.37 | 18.62 | 18.62 | 24,000 |
May 12, 2022 | 17.91 | 18.23 | 17.90 | 18.21 | 18.21 | 19,700 |
May 11, 2022 | 18.17 | 18.32 | 17.95 | 17.97 | 17.97 | 23,100 |
May 10, 2022 | 18.35 | 18.35 | 18.02 | 18.05 | 18.05 | 33,000 |
May 09, 2022 | 18.50 | 18.50 | 18.19 | 18.19 | 18.19 | 39,800 |
May 06, 2022 | 18.86 | 18.86 | 18.64 | 18.74 | 18.74 | 9,800 |
May 05, 2022 | 19.44 | 19.44 | 18.86 | 18.95 | 18.95 | 16,400 |
May 04, 2022 | 19.15 | 19.43 | 19.07 | 19.42 | 19.42 | 27,100 |
May 03, 2022 | 19.09 | 19.40 | 19.09 | 19.16 | 19.16 | 44,400 |
May 02, 2022 | 19.90 | 19.90 | 19.02 | 19.06 | 19.06 | 24,000 |
Apr 29, 2022 | 20.27 | 20.27 | 19.87 | 19.87 | 19.87 | 60,000 |
Apr 28, 2022 | 20.19 | 20.44 | 20.08 | 20.41 | 20.41 | 27,600 |
Apr 27, 2022 | 20.15 | 20.18 | 20.03 | 20.04 | 20.04 | 14,900 |
Apr 26, 2022 | 20.22 | 20.31 | 20.09 | 20.09 | 20.09 | 10,400 |
Apr 25, 2022 | 20.27 | 20.32 | 20.14 | 20.32 | 20.32 | 11,900 |
Apr 22, 2022 | 20.63 | 20.63 | 20.36 | 20.43 | 20.43 | 17,000 |
Apr 21, 2022 | 20.86 | 20.93 | 20.65 | 20.78 | 20.78 | 11,200 |
Apr 20, 2022 | 20.84 | 20.92 | 20.84 | 20.86 | 20.86 | 12,900 |
Apr 19, 2022 | 20.52 | 20.78 | 20.50 | 20.77 | 20.77 | 11,000 |
Apr 18, 2022 | 20.50 | 20.53 | 20.43 | 20.43 | 20.43 | 6,900 |
Apr 14, 2022 | 20.57 | 20.60 | 20.49 | 20.53 | 20.53 | 11,100 |
Apr 13, 2022 | 20.35 | 20.54 | 20.35 | 20.51 | 20.51 | 18,900 |
Apr 12, 2022 | 20.44 | 20.50 | 20.36 | 20.38 | 20.38 | 7,500 |
Apr 11, 2022 | 20.58 | 20.62 | 20.41 | 20.44 | 20.44 | 27,100 |
Apr 08, 2022 | 20.60 | 20.73 | 20.60 | 20.68 | 20.68 | 5,000 |
Apr 07, 2022 | 20.49 | 20.57 | 20.34 | 20.53 | 20.53 | 21,800 |
Apr 06, 2022 | 20.57 | 20.57 | 20.45 | 20.54 | 20.54 | 7,700 |
Apr 05, 2022 | 20.72 | 20.80 | 20.63 | 20.63 | 20.63 | 15,600 |
Apr 04, 2022 | 21.02 | 21.02 | 20.69 | 20.73 | 20.73 | 28,900 |
Apr 01, 2022 | 20.95 | 21.01 | 20.90 | 20.95 | 20.95 | 10,300 |
Mar 31, 2022 | 21.00 | 21.12 | 20.93 | 20.93 | 20.93 | 22,400 |
Mar 30, 2022 | 21.19 | 21.19 | 21.05 | 21.05 | 21.05 | 5,100 |
Mar 29, 2022 | 21.03 | 21.17 | 20.97 | 21.17 | 21.17 | 27,100 |
Mar 28, 2022 | 20.90 | 20.95 | 20.87 | 20.91 | 20.91 | 8,600 |
Mar 25, 2022 | 20.92 | 20.96 | 20.84 | 20.91 | 20.91 | 8,500 |
Mar 24, 2022 | 21.15 | 21.15 | 20.91 | 20.96 | 20.96 | 21,000 |
Mar 23, 2022 | 21.34 | 21.34 | 21.17 | 21.21 | 21.21 | 10,700 |
Mar 22, 2022 | 21.25 | 21.43 | 21.25 | 21.41 | 21.41 | 15,200 |
Mar 21, 2022 | 21.41 | 21.41 | 21.14 | 21.16 | 21.16 | 15,400 |
Mar 18, 2022 | 21.28 | 21.43 | 21.26 | 21.33 | 21.33 | 14,200 |
Mar 17, 2022 | 20.97 | 21.27 | 20.97 | 21.26 | 21.26 | 10,100 |
Mar 16, 2022 | 20.77 | 21.09 | 20.77 | 21.04 | 21.04 | 12,700 |
Mar 15, 2022 | 20.70 | 20.76 | 20.63 | 20.74 | 20.74 | 21,600 |
Mar 14, 2022 | 21.11 | 21.11 | 20.70 | 20.72 | 20.72 | 16,300 |
Mar 11, 2022 | 20.76 | 21.02 | 20.76 | 20.96 | 20.96 | 17,900 |
Mar 10, 2022 | 20.61 | 20.72 | 20.57 | 20.70 | 20.70 | 6,600 |
Mar 09, 2022 | 20.46 | 20.70 | 20.45 | 20.63 | 20.63 | 16,100 |
Mar 08, 2022 | 20.28 | 20.42 | 20.14 | 20.31 | 20.31 | 20,300 |
Mar 07, 2022 | 20.48 | 20.58 | 20.32 | 20.32 | 20.32 | 17,900 |
Mar 04, 2022 | 20.52 | 20.60 | 20.47 | 20.55 | 20.55 | 12,500 |
Mar 03, 2022 | 20.48 | 20.56 | 20.40 | 20.55 | 20.55 | 19,100 |
Mar 02, 2022 | 20.36 | 20.56 | 20.36 | 20.48 | 20.48 | 24,400 |
Mar 01, 2022 | 20.34 | 20.34 | 20.11 | 20.27 | 20.27 | 15,000 |
Feb 28, 2022 | 20.38 | 20.40 | 20.28 | 20.38 | 20.38 | 10,700 |
Feb 25, 2022 | 20.38 | 20.46 | 20.21 | 20.46 | 20.46 | 63,100 |
Feb 24, 2022 | 19.99 | 20.25 | 19.95 | 20.25 | 20.25 | 18,000 |
Feb 23, 2022 | 20.39 | 20.46 | 20.28 | 20.28 | 20.28 | 12,700 |
Feb 22, 2022 | 20.12 | 20.34 | 20.04 | 20.27 | 20.27 | 13,300 |
Feb 18, 2022 | 20.22 | 20.28 | 20.15 | 20.15 | 20.15 | 65,900 |
Feb 17, 2022 | 20.35 | 20.43 | 20.28 | 20.28 | 20.28 | 10,600 |
Feb 16, 2022 | 20.33 | 20.41 | 20.30 | 20.39 | 20.39 | 20,100 |
Feb 15, 2022 | 20.29 | 20.42 | 20.28 | 20.30 | 20.30 | 9,700 |
Feb 14, 2022 | 20.30 | 20.39 | 20.17 | 20.23 | 20.23 | 13,100 |
Feb 11, 2022 | 20.58 | 20.64 | 20.35 | 20.36 | 20.36 | 11,200 |
Feb 10, 2022 | 20.49 | 20.72 | 20.49 | 20.51 | 20.51 | 23,900 |
Feb 09, 2022 | 20.36 | 20.53 | 20.36 | 20.53 | 20.53 | 28,300 |
Feb 08, 2022 | 20.34 | 20.34 | 20.20 | 20.31 | 20.31 | 13,000 |
Feb 07, 2022 | 20.43 | 20.43 | 20.25 | 20.32 | 20.32 | 13,500 |
Feb 04, 2022 | 20.36 | 20.41 | 20.20 | 20.35 | 20.35 | 22,900 |
Feb 03, 2022 | 20.40 | 20.40 | 20.22 | 20.31 | 20.31 | 15,100 |
Feb 02, 2022 | 20.25 | 20.41 | 20.25 | 20.37 | 20.37 | 17,300 |
Feb 01, 2022 | 20.31 | 20.31 | 20.11 | 20.24 | 20.24 | 14,800 |
Jan 31, 2022 | 19.95 | 20.24 | 19.95 | 20.15 | 20.15 | 30,300 |
Jan 28, 2022 | 19.56 | 19.93 | 19.56 | 19.93 | 19.93 | 9,100 |
Jan 27, 2022 | 19.83 | 19.85 | 19.64 | 19.69 | 19.69 | 10,400 |
Jan 26, 2022 | 19.93 | 20.01 | 19.66 | 19.66 | 19.66 | 15,900 |
Jan 25, 2022 | 19.61 | 19.88 | 19.42 | 19.76 | 19.76 | 22,500 |
Jan 24, 2022 | 19.62 | 19.68 | 19.13 | 19.68 | 19.68 | 71,800 |
Jan 21, 2022 | 20.26 | 20.26 | 19.96 | 19.98 | 19.98 | 32,400 |
Jan 20, 2022 | 20.66 | 20.66 | 20.39 | 20.40 | 20.40 | 25,300 |
Jan 19, 2022 | 20.75 | 20.75 | 20.55 | 20.55 | 20.55 | 11,200 |
Jan 18, 2022 | 20.60 | 20.71 | 20.60 | 20.65 | 20.65 | 22,200 |
Jan 17, 2022 | 20.66 | 20.74 | 20.65 | 20.73 | 20.73 | 15,600 |
Jan 14, 2022 | 20.71 | 20.71 | 20.47 | 20.53 | 20.53 | 21,800 |
Jan 13, 2022 | 20.64 | 20.77 | 20.64 | 20.73 | 20.73 | 15,200 |
Jan 12, 2022 | 20.80 | 20.80 | 20.65 | 20.68 | 20.68 | 18,300 |
Jan 11, 2022 | 20.62 | 20.70 | 20.52 | 20.68 | 20.68 | 11,500 |
Jan 10, 2022 | 20.56 | 20.60 | 20.47 | 20.58 | 20.58 | 31,200 |
Jan 07, 2022 | 20.77 | 20.77 | 20.61 | 20.67 | 20.67 | 16,900 |
Jan 06, 2022 | 20.72 | 20.80 | 20.65 | 20.76 | 20.76 | 18,600 |
Jan 05, 2022 | 20.98 | 21.00 | 20.69 | 20.69 | 20.69 | 21,600 |
Jan 04, 2022 | 21.20 | 21.20 | 20.95 | 20.96 | 20.96 | 29,300 |
Dec 31, 2021 | 21.17 | 21.21 | 21.06 | 21.21 | 21.21 | 17,000 |
Dec 30, 2021 | 20.95 | 21.13 | 20.95 | 21.11 | 21.11 | 9,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |